| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 49.99 | 50.97 | 47.67 | 49.57 | 49.57 | -0.66 (-1.31%) | 2,226,357 |
| 25 May 2021 | CNY | 48.05 | 52.08 | 47.57 | 50.23 | 50.23 | +1.32 (+2.70%) | 2,709,589 |
| 24 May 2021 | CNY | 48.58 | 49.6 | 44.66 | 48.91 | 48.91 | +0.41 (+0.85%) | 3,481,491 |
| 21 May 2021 | CNY | 48.39 | 49.4 | 46.46 | 48.5 | 48.5 | -0.35 (-0.72%) | 2,389,333 |
| 20 May 2021 | CNY | 50.79 | 55 | 47.78 | 48.85 | 48.85 | -1.74 (-3.44%) | 4,766,190 |
| 19 May 2021 | CNY | 42.01 | 50.59 | 42.01 | 50.59 | 50.59 | +8.43 (+20.00%) | 4,161,709 |
| 18 May 2021 | CNY | 43.8 | 45.78 | 41.55 | 42.16 | 42.16 | -1.07 (-2.48%) | 3,121,000 |
| 17 May 2021 | CNY | 40.01 | 44.8 | 40.01 | 43.23 | 43.23 | +3.23 (+8.08%) | 3,151,134 |
| 14 May 2021 | CNY | 39 | 41.5 | 38.25 | 40 | 40 | +2 (+5.26%) | 2,720,302 |
| 13 May 2021 | CNY | 37.12 | 40.46 | 36 | 38 | 38 | +0.2 (+0.53%) | 2,476,632 |
| 12 May 2021 | CNY | 36.17 | 38.71 | 34 | 37.8 | 37.8 | +1.12 (+3.05%) | 3,402,044 |
| 11 May 2021 | CNY | 40.52 | 40.8 | 36.6 | 36.68 | 36.68 | -3.66 (-9.07%) | 4,402,494 |
| 10 May 2021 | CNY | 37.98 | 41.48 | 37.98 | 40.34 | 40.34 | +2.04 (+5.33%) | 4,809,387 |
| 7 May 2021 | CNY | 40.5 | 40.9 | 36.98 | 38.3 | 38.3 | -1.77 (-4.42%) | 4,882,438 |
| 6 May 2021 | CNY | 42.12 | 42.8 | 38.65 | 40.07 | 40.07 | -3.08 (-7.14%) | 7,133,682 |
| 30 Apr 2021 | CNY | 40.56 | 44.6 | 39.73 | 43.15 | 43.15 | -0.85 (-1.93%) | 7,947,590 |
| 29 Apr 2021 | CNY | 41.5 | 44.95 | 39.39 | 44 | 44 | +5.9 (+15.49%) | 8,010,120 |
| 28 Apr 2021 | CNY | 35.57 | 42.37 | 32.55 | 38.1 | 38.1 | +2.78 (+7.87%) | 11,557,725 |
| 27 Apr 2021 | CNY | 29.87 | 35.32 | 29.38 | 35.32 | 35.32 | +5.89 (+20.01%) | 8,550,650 |
| 26 Apr 2021 | CNY | 28.3 | 30.8 | 27.8 | 29.43 | 29.43 | +0.68 (+2.37%) | 4,985,729 |
| 23 Apr 2021 | CNY | 27.96 | 30.72 | 27.08 | 28.75 | 28.75 | +1.17 (+4.24%) | 6,046,203 |
| 22 Apr 2021 | CNY | 25.6 | 27.58 | 25.33 | 27.58 | 27.58 | +1.74 (+6.73%) | 5,639,824 |
| 21 Apr 2021 | CNY | 24.6 | 27.5 | 24.13 | 25.84 | 25.84 | +0.24 (+0.94%) | 7,638,371 |
| 20 Apr 2021 | CNY | 29.5 | 30.5 | 25.08 | 25.6 | 25.6 | -4.2 (-14.09%) | 10,064,078 |
| 19 Apr 2021 | CNY | 29 | 31.55 | 27.33 | 29.8 | 29.8 | -0.1 (-0.33%) | 11,719,680 |
| 16 Apr 2021 | CNY | 25 | 33.88 | 24.28 | 29.9 | 29.9 | +5.97 (+24.95%) | 16,432,841 |
| 15 Apr 2021 | CNY | 24.43 | 25.3 | 22.7 | 23.93 | 23.93 | -0.98 (-3.93%) | 8,953,460 |
| 14 Apr 2021 | CNY | 26.88 | 26.9 | 22.9 | 24.91 | 24.91 | -2.49 (-9.09%) | 16,309,349 |
| 13 Apr 2021 | CNY | 25 | 29.5 | 24.24 | 27.4 | 27.4 | 0.0 (0.0%) | 25,507,400 |
